Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.57 | 34.25 | 33.35 | 34.03 | 1,319,584 | +0.16(+0.46%) |
Jul 28, 2011 | 33.67 | 34.56 | 33.67 | 33.87 | 2,772,882 | +0.06(+0.17%) |
Jul 27, 2011 | 34.62 | 34.62 | 33.69 | 33.81 | 4,924,916 | -0.97(-2.80%) |
Jul 26, 2011 | 35.13 | 35.13 | 34.73 | 34.79 | 949,977 | -0.37(-1.06%) |
Jul 25, 2011 | 35.45 | 35.54 | 35.13 | 35.16 | 433,605 | -0.59(-1.64%) |
Jul 22, 2011 | 35.72 | 35.82 | 35.51 | 35.75 | 419,289 | +0.17(+0.48%) |
Jul 21, 2011 | 35.16 | 35.70 | 35.16 | 35.58 | 1,429,340 | +0.52(+1.49%) |
Jul 20, 2011 | 35.42 | 35.47 | 34.89 | 35.06 | 442,874 | -0.32(-0.92%) |
Jul 19, 2011 | 34.99 | 35.38 | 34.85 | 35.38 | 4,319,021 | +0.61(+1.75%) |
Jul 18, 2011 | 35.00 | 35.08 | 34.43 | 34.77 | 3,563,965 | -0.40(-1.14%) |
Jul 15, 2011 | 35.25 | 35.27 | 34.97 | 35.17 | 716,318 | -0.07(-0.20%) |
Jul 14, 2011 | 35.52 | 35.86 | 35.15 | 35.24 | 1,639,698 | -0.23(-0.65%) |
Jul 13, 2011 | 35.34 | 35.79 | 35.33 | 35.47 | 1,825,567 | +0.27(+0.77%) |
Jul 12, 2011 | 35.06 | 35.52 | 35.04 | 35.20 | 1,207,673 | -0.03(-0.07%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.10 | 35.22 | 3,505,373 | -0.67(-1.88%) |
Jul 08, 2011 | 35.56 | 35.92 | 35.56 | 35.90 | 772,752 | +0.05(+0.14%) |
Jul 07, 2011 | 36.03 | 36.03 | 35.53 | 35.85 | 727,764 | +0.25(+0.70%) |
Jul 06, 2011 | 35.44 | 35.67 | 35.38 | 35.60 | 793,986 | +0.18(+0.50%) |
Jul 05, 2011 | 35.37 | 35.43 | 35.19 | 35.42 | 1,830,977 | +0.14(+0.41%) |
Jul 01, 2011 | 34.78 | 35.32 | 34.77 | 35.28 | 1,110,442 | +0.34(+0.98%) |
Jun 30, 2011 | 35.03 | 35.08 | 34.89 | 34.94 | 1,111,947 | +0.07(+0.21%) |
Jun 29, 2011 | 34.97 | 34.97 | 34.58 | 34.86 | 2,269,309 | +0.12(+0.35%) |
Jun 28, 2011 | 34.15 | 34.83 | 34.07 | 34.74 | 3,741,316 | +0.60(+1.75%) |
Jun 27, 2011 | 33.76 | 34.16 | 33.59 | 34.15 | 1,257,784 | +0.30(+0.89%) |
Jun 24, 2011 | 34.07 | 34.07 | 33.63 | 33.84 | 864,454 | -0.25(-0.74%) |
Jun 23, 2011 | 33.54 | 34.11 | 33.27 | 34.10 | 2,121,142 | +0.19(+0.55%) |
Jun 22, 2011 | 33.84 | 34.16 | 33.80 | 33.91 | 799,878 | -0.11(-0.33%) |
Jun 21, 2011 | 33.86 | 34.07 | 33.61 | 34.02 | 1,690,394 | +0.44(+1.31%) |
Jun 20, 2011 | 33.61 | 33.73 | 33.24 | 33.58 | 656,154 | +0.30(+0.90%) |
Jun 17, 2011 | 33.66 | 33.80 | 33.23 | 33.28 | 2,016,015 | -0.23(-0.67%) |
Jun 16, 2011 | 33.61 | 33.81 | 33.21 | 33.51 | 1,501,383 | -0.15(-0.44%) |
Jun 15, 2011 | 33.80 | 34.27 | 33.64 | 33.66 | 1,917,663 | -0.38(-1.13%) |
Jun 14, 2011 | 34.15 | 34.18 | 33.81 | 34.04 | 1,182,891 | +0.30(+0.88%) |
Jun 13, 2011 | 33.79 | 34.13 | 33.65 | 33.74 | 1,920,081 | -0.09(-0.28%) |
Jun 10, 2011 | 34.39 | 34.42 | 33.84 | 33.84 | 3,606,467 | -0.66(-1.90%) |
Jun 09, 2011 | 34.56 | 34.83 | 34.23 | 34.49 | 1,564,106 | -0.09(-0.27%) |
Jun 08, 2011 | 34.77 | 34.96 | 34.48 | 34.58 | 1,631,720 | -0.15(-0.42%) |
Jun 07, 2011 | 34.48 | 34.91 | 34.42 | 34.73 | 1,356,582 | +0.41(+1.19%) |
Jun 06, 2011 | 34.87 | 34.94 | 34.30 | 34.32 | 1,837,993 | -0.63(-1.79%) |
Jun 03, 2011 | 34.96 | 35.32 | 34.86 | 34.95 | 1,170,187 | +0.17(+0.48%) |
May 24, 2011 | 35.28 | 35.28 | 34.77 | 34.78 | 1,369,997 | -0.14(-0.39%) |
May 23, 2011 | 35.35 | 35.35 | 34.70 | 34.92 | 1,046,272 | -0.54(-1.52%) |
May 20, 2011 | 35.32 | 35.62 | 35.15 | 35.46 | 1,158,445 | +0.10(+0.30%) |
May 19, 2011 | 35.72 | 35.72 | 35.11 | 35.35 | 1,418,260 | -0.18(-0.51%) |
May 18, 2011 | 35.28 | 35.57 | 35.11 | 35.53 | 380,286 | +0.30(+0.86%) |
May 17, 2011 | 34.90 | 35.25 | 34.85 | 35.23 | 1,006,316 | +0.08(+0.21%) |
May 16, 2011 | 35.56 | 35.61 | 35.13 | 35.15 | 1,207,405 | -0.53(-1.50%) |
May 13, 2011 | 35.94 | 36.04 | 35.54 | 35.69 | 1,268,472 | -0.18(-0.50%) |
May 12, 2011 | 35.20 | 35.90 | 35.05 | 35.87 | 1,800,119 | +0.47(+1.34%) |
May 11, 2011 | 35.70 | 35.70 | 35.11 | 35.39 | 3,663,315 | -0.22(-0.62%) |
May 10, 2011 | 35.46 | 35.64 | 35.23 | 35.61 | 2,287,731 | +0.19(+0.53%) |
May 09, 2011 | 35.04 | 35.50 | 34.96 | 35.42 | 1,043,545 | +0.56(+1.60%) |
May 06, 2011 | 34.63 | 35.18 | 34.63 | 34.87 | 1,196,682 | +0.47(+1.37%) |
May 05, 2011 | 34.75 | 34.85 | 34.32 | 34.39 | 1,063,809 | -0.47(-1.33%) |
May 04, 2011 | 35.10 | 35.32 | 34.63 | 34.86 | 4,344,939 | -0.26(-0.73%) |
May 03, 2011 | 35.24 | 35.45 | 34.92 | 35.12 | 1,002,042 | -0.30(-0.84%) |